Scribd Logo
Upload

Welcome to Scribd!

  • Date Open High Low Close: Bovespa

    Uploaded by

    Haresh Masand
    35 views4 pages
    This document contains daily stock market index data from several major global markets between August 22nd and August 26th, 2011. It provides the opening, highest, lowest, and closing figures for indexes such as the BOVESPA, KOSPI Composite, NIFTY50, Dow Jones Industrial Average, SENSEX, NASDAQ Composite, FTSE 100, DAX, CAC 40, S&P 500, Nikkei 225, Shanghai Composite, Hang Seng, and Strait Times. The data shows the fluctuations in these indexes over this five day period.

    Original Description:

    Original Title

    BOVESPA

    Copyright

    © Attribution Non-Commercial (BY-NC)

    Available Formats

    DOCX, PDF, TXT or read online from Scribd

    Did you find this document useful?

    Is this content inappropriate?

    Report this Document
    This document contains daily stock market index data from several major global markets between August 22nd and August 26th, 2011. It provides the opening, highest, lowest, and closing figures for indexes such as the BOVESPA, KOSPI Composite, NIFTY50, Dow Jones Industrial Average, SENSEX, NASDAQ Composite, FTSE 100, DAX, CAC 40, S&P 500, Nikkei 225, Shanghai Composite, Hang Seng, and Strait Times. The data shows the fluctuations in these indexes over this five day period.

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as DOCX, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    35 views4 pages

    Date Open High Low Close: Bovespa

    Uploaded by

    Haresh Masand
    This document contains daily stock market index data from several major global markets between August 22nd and August 26th, 2011. It provides the opening, highest, lowest, and closing figures for indexes such as the BOVESPA, KOSPI Composite, NIFTY50, Dow Jones Industrial Average, SENSEX, NASDAQ Composite, FTSE 100, DAX, CAC 40, S&P 500, Nikkei 225, Shanghai Composite, Hang Seng, and Strait Times. The data shows the fluctuations in these indexes over this five day period.

    Copyright:

    Attribution Non-Commercial (BY-NC)
    Download as DOCX, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    of 4

    BOVESPA

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    52,955.00
    53,796.00
    53,787.00
    52,440.00
    52,472.00

    High
    53,598.00
    54,155.00
    54,279.00
    53,787.00
    53,552.00

    Low
    51,971.00
    52,677.00
    52,993.00
    51,853.00
    52,397.00

    Close
    53,351.00
    52,953.00
    53,796.00
    53,787.00
    52,440.00

    KOSPI COMPOSITE INDEX

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    1,754.39
    1,791.08
    1,788.39
    1,735.23
    1,756.59

    High
    1,782.90
    1,803.77
    1,799.11
    1,781.92
    1,763.64

    Low
    1,754.39
    1,762.79
    1,744.07
    1,719.97
    1,704.54

    Close
    1,778.95
    1,764.58
    1,754.78
    1,776.68
    1,710.70

    Open
    4,839.25
    4,914.65
    4,934.35
    4,925.15
    4,843.70

    High
    4,872.00
    4,915.85
    4,962.40
    4,965.80
    4,910.05

    Low
    4,720.00
    4,825.05
    4,875.30
    4,863.80
    4,808.75

    Close
    4,747.80
    4,839.60
    4,888.90
    4,948.90
    4,898.80

    NIFTY50
    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    DOW JONES INDUSTRIAL AVG


    Date
    Open
    High
    26 Aug, 2011 11,145.20 11,347.50
    25 Aug, 2011 11,321.02 11,437.87
    24 Aug, 2011 11,175.70 11,345.54
    23 Aug, 2011 10,854.58 11,189.14
    22 Aug, 2011 10,820.37 11,075.04

    Low
    10,922.85
    11,083.41
    11,078.56
    10,837.93
    10,800.09

    Close
    11,284.54
    11,149.82
    11,320.71
    11,176.76
    10,854.65

    SENSEX
    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    16,155.55
    16,338.14
    16,490.78
    16,446.85
    16,155.99

    High
    16,256.38
    16,373.84
    16,533.22
    16,549.21
    16,370.46

    Low
    15,765.53
    16,104.34
    16,253.78
    16,213.18
    16,046.48

    Close
    15,848.83
    16,146.33
    16,284.98
    16,498.47
    16,341.70

    NASDAQ COMPOSITE

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    2,408.79
    2,470.96
    2,437.48
    2,360.95
    2,396.88

    High
    2,486.04
    2,482.90
    2,470.80
    2,446.06
    2,397.34

    Low
    2,385.27
    2,415.24
    2,420.48
    2,349.08
    2,337.28

    Close
    2,479.85
    2,419.63
    2,467.69
    2,446.06
    2,345.38

    Open
    5,131.10
    5,205.90
    5,129.40
    5,095.30
    5,040.80

    High
    5,149.50
    5,254.20
    5,250.60
    5,193.20
    5,183.00

    Low
    5,014.80
    5,102.10
    5,098.10
    5,076.70
    4,993.30

    Close
    5,129.90
    5,131.10
    5,205.90
    5,129.40
    5,095.30

    Open
    5,582.50
    5,739.86
    5,579.80
    5,529.26
    5,412.75

    High
    5,588.69
    5,777.04
    5,743.10
    5,636.06
    5,591.35

    Low
    5,403.58
    5,451.52
    5,514.15
    5,452.15
    5,408.71

    Close
    5,537.48
    5,584.14
    5,681.08
    5,532.38
    5,473.78

    Open

    High

    Low

    Close

    FTSE 100

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    DAX

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    CAC 40

    Date

    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    3,113.84
    3,167.66
    3,114.98
    3,088.75
    2,989.60

    3,122.23
    3,189.42
    3,166.82
    3,137.37
    3,114.14

    3,014.31
    3,096.54
    3,075.48
    3,051.16
    2,989.60

    3,087.64
    3,119.00
    3,139.55
    3,084.37
    3,051.36

    Open
    1,158.85
    1,176.69
    1,162.16
    1,124.36
    1,123.55

    High
    1,181.23
    1,190.68
    1,178.56
    1,162.35
    1,145.49

    Low
    1,135.91
    1,155.47
    1,156.30
    1,124.36
    1,121.09

    Close
    1,176.80
    1,159.27
    1,177.60
    1,162.35
    1,123.82

    Open
    8,746.77
    8,748.01
    8,812.16
    8,703.31
    8,686.91

    High
    8,805.10
    8,849.94
    8,825.27
    8,747.41
    8,756.10

    Low
    8,742.46
    8,741.74
    8,620.89
    8,630.49
    8,619.21

    Close
    8,797.78
    8,772.36
    8,639.61
    8,733.01
    8,628.13

    S&P 500 INDEX

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    NIKKEI 225

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    CHINA SHANGHAI COMPOSITE INDEX

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    2,602.21
    2,546.40
    2,562.41
    2,524.88
    2,534.57

    High
    2,616.64
    2,616.30
    2,569.28
    2,554.18
    2,553.42

    Low
    2,593.24
    2,545.05
    2,536.26
    2,514.95
    2,507.78

    Close
    2,612.19
    2,615.26
    2,541.09
    2,554.02
    2,515.86

    HANG SENG INDEX

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    19,733.71
    19,744.52
    19,863.11
    19,476.47
    19,465.30

    High
    19,919.92
    19,803.28
    19,876.67
    19,893.37
    19,666.84

    Low
    19,549.53
    19,638.87
    19,452.65
    19,383.38
    19,047.64

    Close
    19,582.88
    19,752.48
    19,466.79
    19,875.53
    19,486.87

    STRAIT TIMES

    Date
    26 Aug, 2011
    25 Aug, 2011
    24 Aug, 2011
    23 Aug, 2011
    22 Aug, 2011

    Open
    2,765.74
    2,719.90
    2,765.15
    2,731.81
    2,733.63

    High
    2,765.74
    2,774.60
    2,779.96
    2,780.89
    2,749.75

    Low
    2,733.99
    2,719.90
    2,719.90
    2,710.42
    2,680.83

    Close
    2,748.18
    2,765.74
    2,721.81
    2,765.15
    2,731.81

    You might also like